ราคาหุ้นย้อนหลัง EURO
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
10/04/69
|
4.30 | 4.60 unread messages | +0.26 | 4.60 | 4.30 | 54,500 | 9.54 | 5.45 | - |
09/04/69
|
4.38 | 4.34 unread messages | +0.08 | 4.38 | 4.34 | 5,400 | 9.00 | 5.78 | - |
08/04/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.83 | 5.89 | - |
07/04/69
|
4.20 | 4.26 unread messages | -0.06 | 4.30 | 4.20 | 8,700 | 8.83 | 5.89 | - |
03/04/69
|
4.38 | 4.32 unread messages | +0.02 | 4.40 | 4.32 | 1,200 | 8.96 | 5.80 | - |
02/04/69
|
4.30 | 4.30 unread messages | +0.10 | 4.30 | 4.30 | 7,100 | 8.92 | 5.83 | - |
01/04/69
|
4.28 | 4.20 unread messages | 0.00 | 4.28 | 4.20 | 12,100 | 8.71 | 5.97 | - |
31/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.20 | 3,000 | 8.71 | 5.97 | - |
30/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 8.71 | 5.97 | - |
27/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.20 | 100 | 8.71 | 5.97 | - |
26/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.20 | 8,300 | 8.71 | 5.97 | - |
25/03/69
|
4.14 | 4.20 unread messages | -0.02 | 4.40 | 4.14 | 102,000 | 8.71 | 5.97 | - |
24/03/69
|
4.20 | 4.22 unread messages | 0.00 | 4.24 | 4.14 | 144,400 | 8.76 | 5.94 | - |
23/03/69
|
4.18 | 4.22 unread messages | +0.08 | 4.22 | 4.10 | 100,900 | 8.76 | 5.94 | - |
20/03/69
|
4.20 | 4.14 unread messages | -0.06 | 4.20 | 4.00 | 123,700 | 8.60 | 6.05 | - |
19/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.20 | 4.20 | 239,100 | 8.73 | 5.96 | - |
18/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.26 | 4.20 | 67,900 | 8.73 | 5.96 | - |
17/03/69
|
4.20 | 4.20 unread messages | 0.00 | 4.30 | 4.18 | 210,400 | 8.73 | 5.95 | - |
16/03/69
|
4.18 | 4.20 unread messages | +0.02 | 4.36 | 4.16 | 1,205,500 | 8.69 | 5.98 | - |
13/03/69
|
4.22 | 4.18 unread messages | -0.08 | 4.24 | 4.16 | 45,900 | 8.69 | 5.98 | - |
12/03/69
|
4.38 | 4.26 unread messages | 0.00 | 4.42 | 4.26 | 2,300 | 8.86 | 5.87 | - |
11/03/69
|
4.28 | 4.26 unread messages | -0.24 | 4.30 | 4.24 | 33,800 | 8.86 | 5.87 | - |
10/03/69
|
4.56 | 4.50 unread messages | +0.10 | 4.56 | 4.48 | 196,100 | 9.36 | 5.56 | - |
09/03/69
|
4.38 | 4.40 unread messages | 0.00 | 4.54 | 4.36 | 35,800 | 9.15 | 5.68 | - |
06/03/69
|
0.00 | 0.00 unread messages | 0.00 | 0.00 | 0.00 | 0 | 9.15 | 5.68 | - |
05/03/69
|
4.46 | 4.40 unread messages | -0.06 | 4.56 | 4.40 | 152,100 | 9.15 | 5.68 | - |
04/03/69
|
4.46 | 4.46 unread messages | +0.04 | 4.46 | 4.28 | 62,000 | 9.28 | 5.61 | - |
02/03/69
|
4.50 | 4.42 unread messages | -0.14 | 4.50 | 4.42 | 71,700 | 9.19 | 5.66 | - |
27/02/69
|
4.48 | 4.56 unread messages | +0.20 | 4.56 | 4.36 | 180,300 | 9.48 | 5.48 | - |
26/02/69
|
4.38 | 4.36 unread messages | -0.02 | 4.38 | 4.36 | 216,800 | 9.13 | 5.05 | - |
25/02/69
|
4.46 | 4.38 unread messages | -0.08 | 4.58 | 4.38 | 18,700 | 9.17 | 5.02 | - |
24/02/69
|
4.48 | 4.46 unread messages | -0.02 | 4.48 | 4.44 | 7,800 | 9.34 | 4.93 | - |
23/02/69
|
4.52 | 4.48 unread messages | -0.06 | 4.54 | 4.48 | 4,400 | 9.38 | 4.91 | - |
20/02/69
|
4.56 | 4.54 unread messages | 0.00 | 4.56 | 4.52 | 12,700 | 9.51 | 4.85 | - |
19/02/69
|
4.58 | 4.54 unread messages | +0.02 | 4.60 | 4.54 | 3,400 | 9.51 | 4.85 | - |
18/02/69
|
4.56 | 4.52 unread messages | +0.08 | 4.56 | 4.52 | 11,700 | 9.47 | 4.87 | - |
17/02/69
|
4.58 | 4.44 unread messages | -0.14 | 4.58 | 4.42 | 22,700 | 9.30 | 4.95 | - |
16/02/69
|
4.58 | 4.58 unread messages | +0.06 | 4.58 | 4.44 | 12,400 | 9.59 | 4.80 | - |
13/02/69
|
4.52 | 4.52 unread messages | -0.04 | 4.52 | 4.52 | 500 | 9.47 | 4.87 | - |
12/02/69
|
4.56 | 4.56 unread messages | +0.10 | 4.56 | 4.56 | 100 | 9.55 | 4.82 | - |
11/02/69
|
4.54 | 4.46 unread messages | -0.02 | 4.56 | 4.46 | 3,000 | 9.34 | 4.93 | - |
10/02/69
|
4.52 | 4.48 unread messages | -0.02 | 4.54 | 4.48 | 56,700 | 9.38 | 4.91 | - |
09/02/69
|
4.50 | 4.50 unread messages | +0.04 | 4.50 | 4.46 | 6,600 | 9.42 | 4.89 | - |
06/02/69
|
4.48 | 4.46 unread messages | +0.06 | 4.50 | 4.46 | 10,000 | 9.34 | 4.93 | - |
05/02/69
|
4.46 | 4.40 unread messages | -0.02 | 4.50 | 4.40 | 15,900 | 9.21 | 5.00 | - |
04/02/69
|
4.34 | 4.42 unread messages | +0.12 | 4.50 | 4.34 | 30,600 | 9.26 | 4.98 | - |
03/02/69
|
4.22 | 4.30 unread messages | +0.20 | 4.32 | 4.20 | 60,900 | 9.01 | 5.12 | - |
02/02/69
|
4.22 | 4.10 unread messages | -0.08 | 4.22 | 4.10 | 15,000 | 8.59 | 5.37 | - |
30/01/69
|
4.18 | 4.18 unread messages | 0.00 | 4.22 | 4.18 | 1,600 | 8.75 | 5.26 | - |
29/01/69
|
4.16 | 4.18 unread messages | +0.02 | 4.22 | 4.16 | 57,000 | 8.75 | 5.26 | - |
28/01/69
|
4.00 | 4.16 unread messages | +0.24 | 4.16 | 4.00 | 153,800 | 8.71 | 5.29 | - |
27/01/69
|
4.00 | 3.92 unread messages | -0.12 | 4.02 | 3.90 | 112,700 | 8.21 | 5.61 | - |
26/01/69
|
3.88 | 4.04 unread messages | +0.04 | 4.04 | 3.86 | 26,600 | 8.46 | 5.45 | - |
23/01/69
|
4.00 | 4.00 unread messages | +0.10 | 4.00 | 4.00 | 13,000 | 8.38 | 5.50 | - |
22/01/69
|
4.00 | 3.90 unread messages | 0.00 | 4.00 | 3.90 | 7,000 | 8.17 | 5.64 | - |
21/01/69
|
4.00 | 3.90 unread messages | +0.02 | 4.00 | 3.90 | 4,300 | 8.17 | 5.64 | - |
20/01/69
|
3.90 | 3.88 unread messages | 0.00 | 4.00 | 3.86 | 32,500 | 8.13 | 5.67 | - |
19/01/69
|
3.92 | 3.88 unread messages | -0.02 | 4.00 | 3.88 | 97,500 | 8.13 | 5.67 | - |
16/01/69
|
4.04 | 3.90 unread messages | -0.14 | 4.04 | 3.90 | 7,600 | 8.17 | 5.64 | - |
15/01/69
|
4.04 | 4.04 unread messages | 0.00 | 4.04 | 4.04 | 100 | 8.46 | 5.45 | - |
14/01/69
|
4.00 | 4.04 unread messages | +0.12 | 4.04 | 3.96 | 500 | 8.46 | 5.45 | - |
13/01/69
|
4.02 | 3.92 unread messages | -0.12 | 4.02 | 3.92 | 29,600 | 8.21 | 5.61 | - |
12/01/69
|
4.02 | 4.04 unread messages | +0.04 | 4.06 | 4.00 | 3,000 | 8.46 | 5.45 | - |
09/01/69
|
4.02 | 4.00 unread messages | -0.04 | 4.02 | 4.00 | 3,300 | 8.38 | 5.50 | - |
08/01/69
|
3.98 | 4.04 unread messages | +0.16 | 4.04 | 3.92 | 1,200 | 8.46 | 5.45 | - |
07/01/69
|
3.98 | 3.88 unread messages | -0.12 | 3.98 | 3.88 | 671,500 | 8.13 | 5.67 | - |
06/01/69
|
4.16 | 4.00 unread messages | -0.04 | 4.16 | 4.00 | 214,500 | 8.38 | 5.50 | - |
05/01/69
|
4.12 | 4.04 unread messages | -0.22 | 4.16 | 4.04 | 321,500 | 8.46 | 5.45 | - |